Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY: AME )

169.06 +0.53 (+0.32%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.093 8.174 8.034 8.086 1,532,804 +0.06(+0.78%)
Mar 30, 2006 7.904 8.037 7.904 8.023 1,585,071 +0.13(+1.66%)
Mar 29, 2006 7.773 7.913 7.773 7.892 1,187,321 +0.11(+1.41%)
Mar 28, 2006 7.723 7.832 7.697 7.782 1,510,192 +0.05(+0.65%)
Mar 27, 2006 7.769 7.812 7.692 7.732 733,596 -0.06(-0.76%)
Mar 24, 2006 7.789 7.839 7.766 7.791 601,259 +0.00(+0.00%)
Mar 23, 2006 7.856 7.856 7.771 7.791 711,354 -0.06(-0.82%)
Mar 22, 2006 7.803 7.863 7.787 7.856 1,245,519 +0.04(+0.53%)
Mar 21, 2006 7.913 7.951 7.785 7.814 2,175,581 -0.14(-1.72%)
Mar 20, 2006 7.845 7.967 7.811 7.951 1,189,545 +0.12(+1.52%)
Mar 17, 2006 7.789 7.859 7.751 7.832 1,378,967 +0.04(+0.55%)
Mar 16, 2006 7.850 7.850 7.771 7.789 1,019,768 -0.04(-0.46%)
Mar 15, 2006 7.816 7.847 7.742 7.825 1,035,337 +0.00(+0.02%)
Mar 14, 2006 7.733 7.832 7.714 7.823 1,009,389 +0.06(+0.74%)
Mar 13, 2006 7.741 7.823 7.726 7.766 1,120,967 +0.03(+0.33%)
Mar 10, 2006 7.724 7.803 7.694 7.741 944,889 +0.00(+0.05%)
Mar 09, 2006 7.634 7.794 7.620 7.737 1,237,364 +0.11(+1.41%)
Mar 08, 2006 7.607 7.706 7.575 7.629 1,470,899 -0.01(-0.07%)
Mar 07, 2006 7.688 7.744 7.562 7.634 3,252,065 -0.37(-4.65%)
Mar 06, 2006 8.046 8.102 7.929 8.007 895,217 -0.05(-0.65%)
Mar 03, 2006 8.026 8.142 7.999 8.059 1,228,096 +0.03(+0.43%)
Mar 02, 2006 7.985 8.062 7.915 8.025 1,585,442 +0.01(+0.16%)
Mar 01, 2006 7.735 8.039 7.730 8.012 2,145,184 +0.31(+3.99%)
Feb 28, 2006 7.697 7.744 7.602 7.705 964,906 +0.01(+0.09%)
Feb 27, 2006 7.751 7.832 7.669 7.697 1,147,657 -0.04(-0.58%)
Feb 24, 2006 7.625 7.742 7.595 7.742 691,708 +0.11(+1.46%)
Feb 23, 2006 7.685 7.697 7.597 7.631 890,398 -0.09(-1.16%)
Feb 22, 2006 7.697 7.732 7.652 7.721 703,570 +0.06(+0.73%)
Feb 21, 2006 7.688 7.705 7.606 7.665 732,113 -0.02(-0.30%)
Feb 17, 2006 7.751 7.764 7.687 7.688 674,285 -0.05(-0.70%)
Feb 16, 2006 7.670 7.744 7.638 7.742 840,725 +0.09(+1.15%)
Feb 15, 2006 7.589 7.692 7.584 7.654 815,518 +0.06(+0.85%)
Feb 14, 2006 7.571 7.631 7.518 7.589 1,677,002 +0.04(+0.60%)
Feb 13, 2006 7.501 7.571 7.363 7.544 1,582,476 +0.04(+0.58%)
Feb 10, 2006 7.519 7.553 7.386 7.501 1,579,882 -0.03(-0.41%)
Feb 09, 2006 7.485 7.701 7.485 7.532 1,848,632 +0.06(+0.87%)
Feb 08, 2006 7.377 7.469 7.377 7.467 1,014,579 +0.09(+1.27%)
Feb 07, 2006 7.442 7.500 7.361 7.374 1,125,415 -0.07(-0.97%)
Feb 06, 2006 7.374 7.465 7.348 7.446 1,090,570 +0.04(+0.51%)
Feb 03, 2006 7.374 7.455 7.334 7.408 2,325,340 +0.03(+0.46%)
Feb 02, 2006 7.401 7.408 7.302 7.374 2,394,659 -0.03(-0.36%)
Feb 01, 2006 7.365 7.417 7.248 7.401 3,481,152 +0.00(+0.02%)
Jan 31, 2006 7.428 7.451 7.381 7.399 2,027,305 -0.07(-0.96%)
Jan 30, 2006 7.320 7.544 7.320 7.471 1,485,356 +0.15(+2.06%)
Jan 27, 2006 7.555 7.553 7.273 7.320 3,071,169 -0.23(-3.10%)
Jan 26, 2006 7.500 7.575 7.464 7.553 2,685,280 +0.09(+1.20%)
Jan 25, 2006 7.733 7.758 7.142 7.464 7,740,754 -0.34(-4.38%)
Jan 24, 2006 7.643 7.832 7.638 7.805 1,183,614 +0.18(+2.31%)
Jan 23, 2006 7.661 7.685 7.604 7.629 682,070 -0.04(-0.54%)
Jan 20, 2006 7.958 7.958 7.652 7.670 915,605 -0.29(-3.66%)
Jan 19, 2006 7.895 8.001 7.895 7.962 616,828 +0.08(+0.98%)
Jan 18, 2006 7.832 7.924 7.796 7.884 371,802 +0.02(+0.21%)
Jan 17, 2006 7.967 7.967 7.854 7.868 376,250 -0.13(-1.57%)
Jan 13, 2006 7.886 8.016 7.843 7.994 530,457 +0.12(+1.58%)
Jan 12, 2006 7.982 8.057 7.865 7.870 1,100,579 -0.11(-1.40%)
Jan 11, 2006 8.089 8.106 7.926 7.982 1,493,511 -0.10(-1.22%)
Jan 10, 2006 8.165 8.165 8.057 8.080 698,751 -0.08(-1.04%)
Jan 09, 2006 7.999 8.165 7.987 8.165 1,674,408 +0.15(+1.91%)
Jan 06, 2006 7.895 8.026 7.854 8.012 1,211,786 +0.15(+1.85%)
Jan 05, 2006 7.733 7.872 7.733 7.866 1,265,165 +0.14(+1.79%)
Jan 04, 2006 7.661 7.733 7.649 7.728 640,182 +0.08(+1.06%)
Jan 03, 2006 7.645 7.699 7.539 7.647 1,455,330 -0.00(-0.05%)
Dec 30, 2005 7.706 7.706 7.586 7.651 968,984 -0.07(-0.95%)
Dec 29, 2005 7.706 7.798 7.679 7.724 746,940 +0.02(+0.30%)
Dec 28, 2005 7.661 7.706 7.640 7.701 513,406 +0.06(+0.75%)
Dec 27, 2005 7.706 7.741 7.602 7.643 756,578 -0.06(-0.82%)
Dec 23, 2005 7.692 7.778 7.687 7.706 564,932 +0.04(+0.54%)
Dec 22, 2005 7.600 7.665 7.553 7.665 566,044 +0.10(+1.33%)
Dec 21, 2005 7.553 7.609 7.507 7.564 1,159,889 +0.04(+0.50%)
Dec 20, 2005 7.631 7.652 7.507 7.527 1,476,830 -0.11(-1.41%)
Dec 19, 2005 7.705 7.719 7.573 7.634 841,096 -0.06(-0.84%)
Dec 16, 2005 7.856 7.881 7.699 7.699 1,169,527 -0.15(-1.90%)
Dec 15, 2005 7.868 7.893 7.814 7.848 533,052 -0.04(-0.48%)
Dec 14, 2005 8.012 8.068 7.845 7.886 1,082,415 -0.11(-1.37%)
Dec 13, 2005 7.843 8.030 7.843 7.996 2,127,762 +0.15(+1.95%)
Dec 12, 2005 7.796 7.850 7.778 7.843 1,311,131 +0.05(+0.69%)
Dec 09, 2005 7.697 7.789 7.645 7.789 1,020,139 +0.08(+1.00%)
Dec 08, 2005 7.706 7.755 7.615 7.712 745,828 -0.00(-0.05%)
Dec 07, 2005 7.751 7.793 7.649 7.715 740,268 +0.01(+0.12%)
Dec 06, 2005 7.676 7.809 7.676 7.706 554,552 +0.04(+0.49%)
Dec 05, 2005 7.811 7.841 7.643 7.669 682,811 -0.16(-2.04%)
Dec 02, 2005 7.733 7.861 7.715 7.829 675,397 +0.06(+0.76%)
Dec 01, 2005 7.681 7.850 7.681 7.769 894,846 +0.11(+1.38%)
Nov 30, 2005 7.751 7.764 7.643 7.663 772,889 -0.05(-0.63%)
Nov 29, 2005 7.697 7.859 7.676 7.712 796,984 +0.03(+0.35%)
Nov 28, 2005 7.724 7.737 7.627 7.685 594,587 -0.04(-0.51%)
Nov 25, 2005 7.724 7.742 7.697 7.724 167,552 +0.01(+0.16%)
Nov 23, 2005 7.661 7.732 7.643 7.712 587,544 +0.04(+0.59%)
Nov 22, 2005 7.661 7.701 7.564 7.667 590,509 +0.01(+0.07%)
Nov 21, 2005 7.627 7.661 7.566 7.661 634,251 +0.06(+0.83%)
Nov 18, 2005 7.636 7.692 7.573 7.598 990,855 -0.02(-0.26%)
Nov 17, 2005 7.557 7.627 7.503 7.618 1,312,985 +0.06(+0.86%)
Nov 16, 2005 7.667 7.683 7.518 7.553 1,201,777 -0.12(-1.55%)
Nov 15, 2005 7.764 7.823 7.672 7.672 1,345,976 -0.10(-1.30%)
Nov 14, 2005 7.685 7.803 7.643 7.773 1,091,312 +0.08(+1.05%)
Nov 11, 2005 7.616 7.714 7.613 7.692 933,398 +0.08(+1.11%)
Nov 10, 2005 7.527 7.615 7.480 7.607 1,212,898 +0.08(+1.08%)
Nov 09, 2005 7.455 7.537 7.402 7.527 1,095,019 +0.07(+0.89%)
Nov 08, 2005 7.392 7.501 7.338 7.460 1,106,510 +0.03(+0.44%)
Nov 07, 2005 7.455 7.464 7.336 7.428 995,303 -0.03(-0.36%)
Nov 04, 2005 7.420 7.455 7.350 7.455 1,280,734 +0.04(+0.58%)
Nov 03, 2005 7.278 7.465 7.255 7.411 1,852,339 +0.17(+2.33%)
Nov 02, 2005 7.172 7.282 7.120 7.242 1,677,002 +0.08(+1.08%)
Nov 01, 2005 7.298 7.298 7.077 7.165 1,634,744 -0.16(-2.18%)
Oct 31, 2005 7.266 7.345 7.246 7.325 804,397 +0.06(+0.82%)
Oct 28, 2005 7.239 7.288 7.165 7.266 2,270,478 +0.03(+0.42%)
Oct 27, 2005 7.365 7.365 7.160 7.235 1,704,063 -0.13(-1.73%)
Oct 26, 2005 7.329 7.384 7.259 7.363 1,788,580 +0.03(+0.37%)
Oct 25, 2005 7.417 7.417 7.262 7.336 2,028,787 -0.08(-1.09%)
Oct 24, 2005 7.456 7.501 7.370 7.417 2,205,607 -0.04(-0.55%)
Oct 21, 2005 7.348 7.553 7.348 7.458 2,229,702 +0.11(+1.49%)
Oct 20, 2005 7.464 7.692 7.266 7.348 4,523,904 -0.46(-5.94%)
Oct 19, 2005 7.679 7.832 7.544 7.812 1,245,148 +0.11(+1.40%)
Oct 18, 2005 7.733 7.741 7.640 7.705 1,153,588 -0.05(-0.63%)
Oct 17, 2005 7.732 7.787 7.703 7.753 1,324,847 +0.04(+0.47%)
Oct 14, 2005 7.602 7.717 7.553 7.717 987,889 +0.12(+1.54%)
Oct 13, 2005 7.688 7.692 7.553 7.600 843,691 -0.09(-1.15%)
Oct 12, 2005 7.670 7.862 7.638 7.688 1,288,890 -0.01(-0.19%)
Oct 11, 2005 7.685 7.803 7.651 7.703 1,261,459 +0.02(+0.23%)
Oct 10, 2005 7.760 7.771 7.620 7.685 946,001 -0.07(-0.95%)
Oct 07, 2005 7.733 7.805 7.717 7.758 1,599,899 +0.03(+0.44%)
Oct 06, 2005 7.751 7.811 7.642 7.724 1,328,554 -0.03(-0.35%)
Oct 05, 2005 7.904 7.980 7.751 7.751 1,854,563 -0.18(-2.27%)
Oct 04, 2005 7.890 8.064 7.890 7.931 1,959,098 +0.04(+0.52%)
Oct 03, 2005 7.715 7.964 7.715 7.890 1,309,648 +0.16(+2.09%)
Sep 30, 2005 7.627 7.732 7.624 7.728 723,587 +0.10(+1.32%)
Sep 29, 2005 7.455 7.634 7.455 7.627 753,613 +0.16(+2.12%)
Sep 28, 2005 7.491 7.543 7.437 7.469 861,484 -0.04(-0.48%)
Sep 27, 2005 7.535 7.557 7.449 7.505 1,133,200 -0.02(-0.29%)
Sep 26, 2005 7.518 7.575 7.464 7.527 1,090,570 +0.03(+0.36%)
Sep 23, 2005 7.501 7.606 7.239 7.500 1,590,261 +0.18(+2.46%)
Sep 22, 2005 7.266 7.321 7.235 7.320 1,024,958 +0.04(+0.54%)
Sep 21, 2005 7.284 7.345 7.260 7.280 1,730,752 -0.00(-0.05%)
Sep 20, 2005 7.332 7.381 7.215 7.284 1,367,847 -0.00(-0.05%)
Sep 19, 2005 7.230 7.361 7.223 7.287 1,521,683 -0.01(-0.12%)
Sep 16, 2005 7.095 7.401 7.089 7.296 4,621,025 +0.32(+4.56%)
Sep 15, 2005 7.086 7.104 6.967 6.978 1,432,347 -0.08(-1.12%)
Sep 14, 2005 7.158 7.187 7.052 7.057 1,073,148 -0.14(-1.92%)
Sep 13, 2005 7.221 7.228 7.125 7.196 726,923 -0.03(-0.35%)
Sep 12, 2005 7.194 7.278 7.194 7.221 1,412,330 -0.09(-1.18%)
Sep 09, 2005 7.224 7.327 7.212 7.307 570,863 +0.09(+1.27%)
Sep 08, 2005 7.221 7.223 7.142 7.215 667,242 -0.01(-0.10%)
Sep 07, 2005 7.280 7.334 7.187 7.223 638,328 -0.06(-0.77%)
Sep 06, 2005 7.212 7.295 7.165 7.278 1,097,243 +0.08(+1.12%)
Sep 02, 2005 7.239 7.266 7.149 7.197 607,561 -0.05(-0.69%)
Sep 01, 2005 7.230 7.275 7.217 7.248 570,863 +0.00(+0.02%)
Aug 31, 2005 7.221 7.246 7.161 7.246 818,113 +0.04(+0.60%)
Aug 30, 2005 7.206 7.217 7.158 7.203 634,992 -0.02(-0.30%)
Aug 29, 2005 7.224 7.230 7.088 7.224 856,294 +0.08(+1.06%)
Aug 26, 2005 7.185 7.203 7.106 7.149 524,156 -0.04(-0.50%)
Aug 25, 2005 7.158 7.224 7.143 7.185 994,932 +0.06(+0.81%)
Aug 24, 2005 7.131 7.221 7.097 7.127 886,691 -0.03(-0.43%)
Aug 23, 2005 7.131 7.196 7.113 7.158 1,200,295 +0.02(+0.23%)
Aug 22, 2005 7.095 7.172 7.086 7.142 940,811 +0.08(+1.12%)
Aug 19, 2005 7.005 7.064 6.962 7.062 370,319 +0.08(+1.19%)
Aug 18, 2005 7.023 7.025 6.955 6.980 667,242 -0.08(-1.07%)
Aug 17, 2005 6.996 7.066 6.978 7.055 731,742 +0.08(+1.11%)
Aug 16, 2005 7.075 7.075 6.978 6.978 544,544 -0.10(-1.35%)
Aug 15, 2005 7.176 7.185 7.005 7.073 589,768 -0.09(-1.21%)
Aug 12, 2005 7.131 7.212 7.080 7.160 830,346 +0.02(+0.33%)
Aug 11, 2005 7.028 7.140 7.028 7.136 548,992 +0.12(+1.74%)
Aug 10, 2005 7.041 7.066 6.947 7.014 874,829 -0.04(-0.61%)
Aug 09, 2005 7.064 7.104 7.034 7.057 828,492 -0.01(-0.10%)
Aug 08, 2005 6.834 7.097 6.830 7.064 1,011,243 -0.02(-0.33%)
Aug 05, 2005 7.176 7.176 7.064 7.088 499,319 -0.09(-1.23%)
Aug 04, 2005 7.224 7.224 7.140 7.176 1,085,010 -0.05(-0.75%)
Aug 03, 2005 7.284 7.284 7.194 7.230 1,160,631 -0.05(-0.74%)
Aug 02, 2005 7.456 7.471 7.219 7.284 1,441,614 -0.17(-2.32%)
Aug 01, 2005 7.239 7.509 7.239 7.456 875,941 +0.05(+0.63%)
Jul 29, 2005 7.464 7.465 7.321 7.410 738,415 -0.06(-0.79%)
Jul 28, 2005 7.363 7.498 7.320 7.469 1,009,389 +0.10(+1.32%)
Jul 27, 2005 7.374 7.374 7.268 7.372 585,690 -0.00(-0.05%)
Jul 26, 2005 7.305 7.377 7.305 7.375 2,292,348 +0.08(+1.08%)
Jul 25, 2005 7.437 7.437 7.224 7.296 1,230,691 -0.16(-2.17%)
Jul 22, 2005 7.366 7.469 7.359 7.458 1,080,562 +0.09(+1.17%)
Jul 21, 2005 7.598 7.600 7.323 7.372 3,137,151 -0.32(-4.12%)
Jul 20, 2005 7.697 7.803 7.625 7.688 2,554,426 +0.04(+0.47%)
Jul 19, 2005 7.571 7.654 7.519 7.652 1,510,562 +0.08(+1.09%)
Jul 18, 2005 7.509 7.595 7.455 7.570 1,284,812 +0.03(+0.45%)
Jul 15, 2005 7.482 7.589 7.426 7.535 1,653,649 +0.05(+0.67%)
Jul 14, 2005 7.456 7.485 7.368 7.485 1,601,011 +0.02(+0.27%)
Jul 13, 2005 7.483 7.492 7.361 7.465 1,849,744 -0.05(-0.72%)
Jul 12, 2005 7.616 7.616 7.449 7.519 885,949 -0.08(-1.11%)
Jul 11, 2005 7.557 7.633 7.528 7.604 732,854 +0.05(+0.62%)
Jul 08, 2005 7.455 7.593 7.431 7.557 1,216,234 +0.06(+0.77%)
Jul 07, 2005 7.483 7.514 7.393 7.500 818,113 -0.03(-0.38%)
Jul 06, 2005 7.624 7.643 7.521 7.528 588,285 -0.10(-1.25%)
Jul 05, 2005 7.615 7.643 7.568 7.624 841,096 +0.01(+0.14%)
Jul 01, 2005 7.528 7.669 7.505 7.613 1,238,105 +0.09(+1.15%)
Jun 30, 2005 7.527 7.618 7.519 7.527 2,179,658 +0.19(+2.57%)
Jun 29, 2005 7.354 7.363 7.282 7.338 1,274,062 -0.02(-0.22%)
Jun 28, 2005 7.302 7.354 7.268 7.354 797,354 +0.14(+1.89%)
Jun 27, 2005 7.203 7.237 7.165 7.217 820,708 -0.00(-0.05%)
Jun 24, 2005 7.287 7.383 7.088 7.221 1,996,167 -0.16(-2.22%)
Jun 23, 2005 7.429 7.437 7.341 7.384 1,566,537 -0.04(-0.61%)
Jun 22, 2005 7.451 7.464 7.366 7.429 1,249,226 +0.02(+0.32%)
Jun 21, 2005 7.329 7.413 7.311 7.406 889,286 +0.07(+1.01%)
Jun 20, 2005 7.383 7.383 7.307 7.332 690,225 -0.05(-0.68%)
Jun 17, 2005 7.284 7.410 7.284 7.383 1,727,046 +0.13(+1.86%)
Jun 16, 2005 7.194 7.250 7.174 7.248 749,165 +0.06(+0.80%)
Jun 15, 2005 7.197 7.197 7.095 7.190 1,010,872 -0.01(-0.13%)
Jun 14, 2005 7.107 7.199 7.100 7.199 1,298,528 +0.08(+1.14%)
Jun 13, 2005 6.987 7.120 6.987 7.118 1,121,708 +0.13(+1.88%)
Jun 10, 2005 6.960 6.989 6.926 6.987 753,984 +0.03(+0.39%)
Jun 09, 2005 6.947 6.971 6.910 6.960 642,776 +0.01(+0.16%)
Jun 08, 2005 6.944 6.983 6.928 6.949 808,104 +0.01(+0.13%)
Jun 07, 2005 6.888 6.969 6.886 6.940 966,389 +0.03(+0.49%)
Jun 06, 2005 6.870 6.906 6.843 6.906 386,259 +0.03(+0.47%)
Jun 03, 2005 6.926 6.964 6.852 6.874 299,517 -0.07(-0.96%)
Jun 02, 2005 6.924 7.007 6.879 6.940 613,121 +0.02(+0.23%)
Jun 01, 2005 6.888 7.014 6.834 6.924 835,165 +0.05(+0.71%)
May 31, 2005 6.985 6.985 6.875 6.875 786,975 -0.11(-1.57%)
May 27, 2005 7.032 7.039 6.969 6.985 559,742 -0.06(-0.87%)
May 26, 2005 6.906 7.050 6.906 7.046 821,820 +0.19(+2.70%)
May 25, 2005 6.960 6.974 6.850 6.861 597,182 -0.12(-1.75%)
May 24, 2005 6.996 7.028 6.960 6.983 649,820 -0.01(-0.18%)
May 23, 2005 6.960 7.034 6.958 6.996 1,216,976 +0.06(+0.88%)
May 20, 2005 6.931 6.938 6.800 6.935 1,043,863 +0.00(+0.03%)
May 19, 2005 6.870 7.160 6.859 6.933 2,110,339 +0.18(+2.72%)
May 18, 2005 6.645 6.804 6.602 6.750 742,121 +0.14(+2.18%)
May 17, 2005 6.633 6.633 6.537 6.606 959,346 -0.04(-0.57%)
May 16, 2005 6.609 6.652 6.563 6.643 870,010 +0.03(+0.52%)
May 13, 2005 6.678 6.681 6.546 6.609 1,249,226 -0.07(-1.02%)
May 12, 2005 6.854 6.874 6.676 6.678 982,699 -0.17(-2.55%)
May 11, 2005 6.838 6.879 6.782 6.852 1,043,493 +0.01(+0.16%)
May 10, 2005 6.942 6.942 6.800 6.841 570,121 -0.12(-1.78%)
May 09, 2005 6.917 6.965 6.877 6.965 1,143,208 +0.07(+0.96%)
May 06, 2005 6.942 6.974 6.872 6.899 863,708 -0.00(-0.03%)
May 05, 2005 6.780 6.938 6.755 6.901 1,723,339 +0.10(+1.51%)
May 04, 2005 6.883 6.911 6.798 6.798 1,631,037 -0.09(-1.31%)
May 03, 2005 6.883 6.924 6.829 6.888 1,064,622 +0.02(+0.24%)
May 02, 2005 6.798 6.875 6.777 6.872 883,725 +0.06(+0.90%)
Apr 29, 2005 6.782 6.816 6.672 6.811 1,408,252 +0.03(+0.42%)
Apr 28, 2005 6.759 6.793 6.663 6.782 2,456,564 +0.02(+0.35%)
Apr 27, 2005 6.888 6.888 6.755 6.759 1,978,744 -0.15(-2.14%)
Apr 26, 2005 6.996 7.037 6.906 6.906 824,415 -0.10(-1.46%)
Apr 25, 2005 6.924 7.014 6.924 7.009 1,188,803 +0.09(+1.33%)
Apr 22, 2005 6.960 7.018 6.865 6.917 1,853,822 -0.05(-0.75%)
Apr 21, 2005 6.852 6.978 6.771 6.969 1,731,494 +0.14(+2.11%)
Apr 20, 2005 7.086 7.125 6.654 6.825 3,520,075 -0.17(-2.44%)
Apr 19, 2005 6.852 7.000 6.852 6.996 1,008,648 +0.15(+2.18%)
Apr 18, 2005 6.836 6.875 6.757 6.847 1,488,321 +0.00(+0.05%)
Apr 15, 2005 7.023 7.062 6.685 6.843 4,089,455 -0.26(-3.65%)
Apr 14, 2005 7.212 7.212 7.018 7.102 1,581,364 -0.11(-1.57%)
Apr 13, 2005 7.239 7.284 7.183 7.215 858,518 -0.05(-0.69%)
Apr 12, 2005 7.219 7.296 7.122 7.266 810,328 +0.04(+0.62%)
Apr 11, 2005 7.215 7.242 7.194 7.221 1,482,019 +0.02(+0.32%)
Apr 08, 2005 7.203 7.221 7.174 7.197 1,064,622 -0.01(-0.07%)
Apr 07, 2005 7.185 7.208 7.151 7.203 912,639 +0.03(+0.38%)
Apr 06, 2005 7.194 7.239 7.167 7.176 745,828 -0.01(-0.10%)
Apr 05, 2005 7.203 7.203 7.163 7.183 908,932 -0.01(-0.13%)
Apr 04, 2005 7.206 7.221 7.080 7.192 817,742 +0.00(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.